Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig ADR (NY: CIG )

2.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.6721 0.6904 0.6675 0.6813 9,248,967 +0.02(+3.47%)
May 27, 2016 0.6675 0.6584 0.6584 0.6584 6,014,142 +0.00(+0.00%)
May 26, 2016 0.6630 0.6858 0.6538 0.6584 3,085,864 +0.00(+0.00%)
May 25, 2016 0.6858 0.7041 0.6538 0.6584 12,374,838 -0.01(-1.37%)
May 24, 2016 0.6858 0.6950 0.6584 0.6675 10,135,339 +0.01(+1.39%)
May 23, 2016 0.6721 0.6767 0.6401 0.6584 13,924,579 -0.04(-5.26%)
May 20, 2016 0.6858 0.7178 0.6858 0.6950 6,081,486 +0.03(+4.11%)
May 19, 2016 0.6813 0.6813 0.6493 0.6675 11,884,168 -0.02(-3.31%)
May 18, 2016 0.7453 0.7453 0.6858 0.6904 13,178,320 -0.07(-9.58%)
May 17, 2016 0.7773 0.7910 0.7544 0.7636 6,530,989 -0.02(-2.34%)
May 16, 2016 0.7956 0.8139 0.7681 0.7819 7,117,784 -0.01(-1.16%)
May 13, 2016 0.8687 0.8939 0.7864 0.7910 9,855,295 -0.09(-9.90%)
May 12, 2016 0.8413 0.8847 0.8185 0.8779 13,491,920 +0.05(+6.67%)
May 11, 2016 0.8367 0.8596 0.8230 0.8230 9,690,312 -0.00(-0.55%)
May 10, 2016 0.7819 0.8276 0.7727 0.8276 11,076,723 +0.07(+9.70%)
May 09, 2016 0.7819 0.7819 0.7201 0.7544 10,207,673 -0.03(-4.07%)
May 06, 2016 0.7590 0.7910 0.7544 0.7864 5,566,231 +0.02(+2.38%)
May 05, 2016 0.8001 0.8047 0.7544 0.7681 9,348,247 -0.01(-1.75%)
May 04, 2016 0.7956 0.8001 0.7773 0.7819 9,170,633 -0.02(-2.84%)
May 03, 2016 0.8413 0.8413 0.7956 0.8047 9,326,015 -0.05(-5.88%)
May 02, 2016 0.8504 0.8687 0.8299 0.8550 9,287,473 -0.01(-0.82%)
Apr 29, 2016 0.8884 0.9038 0.8357 0.8620 25,822,604 -0.02(-2.00%)
Apr 28, 2016 0.8884 0.9016 0.8708 0.8796 10,861,332 +0.00(+0.00%)
Apr 27, 2016 0.8708 0.8928 0.8664 0.8796 15,633,108 +0.01(+1.52%)
Apr 26, 2016 0.8840 0.8862 0.8576 0.8664 9,432,146 +0.00(+0.00%)
Apr 25, 2016 0.8928 0.9060 0.8576 0.8664 10,358,272 -0.02(-1.99%)
Apr 22, 2016 0.8796 0.8884 0.8708 0.8840 8,384,582 -0.00(-0.50%)
Apr 21, 2016 0.9060 0.9236 0.8840 0.8884 6,633,169 -0.01(-1.46%)
Apr 20, 2016 0.9192 0.9280 0.8928 0.9016 9,291,538 -0.02(-1.91%)
Apr 19, 2016 0.9324 0.9456 0.9104 0.9192 9,619,090 +0.00(+0.00%)
Apr 18, 2016 0.9280 0.9588 0.9148 0.9192 11,606,591 -0.05(-5.43%)
Apr 15, 2016 0.9324 0.9764 0.9148 0.9720 13,257,721 +0.04(+4.25%)
Apr 14, 2016 0.9808 0.9940 0.9016 0.9324 23,938,304 -0.07(-7.02%)
Apr 13, 2016 0.9852 1.012 0.9808 1.003 14,947,640 +0.04(+4.11%)
Apr 12, 2016 0.9412 0.9676 0.9104 0.9632 23,465,228 +0.03(+3.30%)
Apr 11, 2016 0.8928 0.9412 0.8884 0.9324 15,996,782 +0.06(+7.07%)
Apr 08, 2016 0.8357 0.8774 0.8291 0.8708 15,917,042 +0.08(+10.00%)
Apr 07, 2016 0.8093 0.8400 0.7653 0.7917 16,335,326 -0.03(-3.23%)
Apr 06, 2016 0.8576 0.8576 0.8005 0.8181 9,845,171 -0.05(-5.58%)
Apr 05, 2016 0.8796 0.8928 0.8554 0.8664 17,162,854 -0.04(-4.37%)
Apr 04, 2016 0.9412 0.9632 0.8972 0.9060 8,032,746 -0.05(-5.50%)
Apr 01, 2016 0.9808 0.9843 0.9456 0.9588 15,874,965 -0.04(-3.54%)
Mar 31, 2016 1.042 1.064 0.9676 0.9940 16,524,639 -0.02(-2.16%)
Mar 30, 2016 1.025 1.060 1.012 1.016 11,667,793 +0.00(+0.00%)
Mar 29, 2016 1.007 1.042 0.9808 1.016 10,773,106 +0.01(+0.87%)
Mar 28, 2016 0.9808 1.034 0.9698 1.007 6,150,383 +0.06(+6.51%)
Mar 24, 2016 0.9060 0.9456 0.9456 0.9456 9,872,530 +0.02(+2.38%)
Mar 23, 2016 0.9544 0.9544 0.9060 0.9236 10,426,427 -0.05(-4.98%)
Mar 22, 2016 0.9852 0.9918 0.9632 0.9720 14,958,144 +0.00(+0.45%)
Mar 21, 2016 0.9544 0.9896 0.9456 0.9676 15,997,091 +0.03(+2.80%)
Mar 18, 2016 0.9368 0.9500 0.9192 0.9412 10,875,456 +0.02(+2.39%)
Mar 17, 2016 0.8796 0.9236 0.8488 0.9192 16,592,508 +0.09(+10.58%)
Mar 16, 2016 0.8093 0.8313 0.7961 0.8313 7,342,801 +0.01(+1.07%)
Mar 15, 2016 0.8400 0.8444 0.7851 0.8225 9,770,615 -0.06(-6.97%)
Mar 14, 2016 0.9324 0.9324 0.8763 0.8840 10,213,161 -0.06(-6.51%)
Mar 11, 2016 0.9016 0.9544 0.8928 0.9456 13,279,011 +0.07(+7.50%)
Mar 10, 2016 0.8576 0.8972 0.8357 0.8796 13,258,719 +0.03(+3.09%)
Mar 09, 2016 0.8752 0.8752 0.8357 0.8532 10,195,163 +0.01(+1.04%)
Mar 08, 2016 0.8444 0.8532 0.8137 0.8444 8,021,628 +0.03(+3.23%)
Mar 07, 2016 0.8313 0.8532 0.8093 0.8181 7,647,917 -0.02(-2.62%)
Mar 04, 2016 0.8928 0.8972 0.8269 0.8400 17,137,084 +0.00(+0.53%)
Mar 03, 2016 0.7389 0.8357 0.7169 0.8357 11,503,711 +0.13(+18.01%)
Mar 02, 2016 0.6861 0.7125 0.6773 0.7081 4,932,700 +0.01(+1.26%)
Mar 01, 2016 0.6685 0.6993 0.6641 0.6993 5,666,631 +0.04(+6.00%)
Feb 29, 2016 0.6641 0.6641 0.6465 0.6597 10,471,164 +0.02(+3.45%)
Feb 26, 2016 0.6861 0.6861 0.6333 0.6377 4,088,465 -0.03(-4.61%)
Feb 25, 2016 0.6685 0.6685 0.6465 0.6685 4,323,973 +0.02(+3.40%)
Feb 24, 2016 0.6509 0.6597 0.6377 0.6465 4,554,676 -0.04(-5.16%)
Feb 23, 2016 0.7037 0.7037 0.6553 0.6817 9,717,472 -0.02(-2.52%)
Feb 22, 2016 0.6817 0.7037 0.6817 0.6993 9,368,188 +0.05(+7.43%)
Feb 19, 2016 0.6861 0.6971 0.6509 0.6509 13,440,772 -0.04(-5.13%)
Feb 18, 2016 0.6949 0.7037 0.6817 0.6861 7,568,066 +0.01(+1.30%)
Feb 17, 2016 0.7125 0.7433 0.6773 0.6773 13,840,305 +0.01(+1.32%)
Feb 16, 2016 0.6641 0.6927 0.6509 0.6685 11,051,718 +0.02(+2.70%)
Feb 12, 2016 0.6641 0.6509 0.6509 0.6509 4,380,237 +0.03(+4.96%)
Feb 11, 2016 0.6971 0.7081 0.6201 0.6201 19,979,042 -0.11(-15.06%)
Feb 10, 2016 0.6553 0.7301 0.6509 0.7301 11,455,764 +0.08(+12.16%)
Feb 09, 2016 0.6553 0.6641 0.6333 0.6509 8,308,100 +0.01(+1.37%)
Feb 08, 2016 0.6641 0.6641 0.6289 0.6421 10,144,380 -0.01(-1.35%)
Feb 05, 2016 0.6641 0.7191 0.6289 0.6509 19,761,326 +0.02(+3.50%)
Feb 04, 2016 0.6597 0.6597 0.6245 0.6289 9,147,919 +0.00(+0.00%)
Feb 03, 2016 0.6245 0.6421 0.5981 0.6289 6,934,367 +0.03(+5.15%)
Feb 02, 2016 0.6377 0.6509 0.5850 0.5981 14,058,132 -0.16(-20.93%)
Feb 01, 2016 0.6993 0.7565 0.6905 0.7565 16,967,506 +0.11(+16.22%)
Jan 29, 2016 0.6289 0.6641 0.6245 0.6509 23,315,922 +0.06(+10.45%)
Jan 28, 2016 0.5410 0.5981 0.5366 0.5894 9,748,813 +0.06(+10.74%)
Jan 27, 2016 0.5058 0.5454 0.5058 0.5322 8,873,318 +0.04(+9.01%)
Jan 26, 2016 0.4750 0.5014 0.4618 0.4882 5,149,779 +0.01(+1.83%)
Jan 25, 2016 0.4838 0.4970 0.4794 0.4794 5,875,484 +0.00(+0.93%)
Jan 22, 2016 0.4750 0.4882 0.4750 0.4750 4,705,630 +0.01(+2.86%)
Jan 21, 2016 0.4618 0.4838 0.4574 0.4618 5,399,886 +0.00(+0.96%)
Jan 20, 2016 0.4618 0.4706 0.4489 0.4574 13,865,499 -0.03(-5.45%)
Jan 19, 2016 0.5014 0.5014 0.4662 0.4838 6,649,339 -0.02(-3.51%)
Jan 15, 2016 0.4926 0.5014 0.5014 0.5014 5,163,519 -0.00(-0.87%)
Jan 14, 2016 0.5146 0.5278 0.4970 0.5058 10,381,763 -0.00(-0.86%)
Jan 13, 2016 0.5322 0.5322 0.5102 0.5102 6,642,689 -0.01(-2.52%)
Jan 12, 2016 0.5322 0.5401 0.5234 0.5234 9,134,204 +0.01(+2.59%)
Jan 11, 2016 0.5366 0.5410 0.5080 0.5102 7,649,927 +0.00(+0.87%)
Jan 08, 2016 0.5498 0.5542 0.5058 0.5058 8,900,613 -0.03(-4.96%)
Jan 07, 2016 0.5498 0.5498 0.5278 0.5322 8,363,655 -0.05(-8.28%)
Jan 06, 2016 0.5759 0.5845 0.5673 0.5802 10,086,190 -0.01(-2.17%)
Jan 05, 2016 0.6189 0.6189 0.5931 0.5931 4,218,935 -0.03(-4.17%)
Jan 04, 2016 0.6318 0.6404 0.6060 0.6189 4,898,477 -0.03(-4.00%)
Dec 31, 2015 0.6533 0.6447 0.6447 0.6447 2,395,111 -0.01(-1.96%)
Dec 30, 2015 0.6705 0.6705 0.6576 0.6576 3,920,504 -0.03(-3.77%)
Dec 29, 2015 0.6963 0.6963 0.6791 0.6834 4,513,498 +0.00(+0.00%)
Dec 28, 2015 0.6877 0.6963 0.6791 0.6834 9,597,030 +0.00(+0.63%)
Dec 24, 2015 0.6748 0.6791 0.6791 0.6791 2,402,789 +0.00(+0.00%)
Dec 23, 2015 0.6447 0.6791 0.6425 0.6791 10,300,721 +0.06(+9.72%)
Dec 22, 2015 0.6447 0.6447 0.6189 0.6189 5,591,912 -0.01(-1.37%)
Dec 21, 2015 0.6619 0.6619 0.6275 0.6275 8,825,755 -0.02(-2.67%)
Dec 18, 2015 0.6533 0.6662 0.6404 0.6447 12,427,428 -0.02(-2.60%)
Dec 17, 2015 0.7092 0.7135 0.6576 0.6619 11,550,409 -0.04(-6.10%)
Dec 16, 2015 0.6748 0.7092 0.6618 0.7049 8,985,583 +0.04(+6.49%)
Dec 15, 2015 0.6662 0.6834 0.6554 0.6619 9,932,892 +0.03(+4.05%)
Dec 14, 2015 0.6705 0.6705 0.6232 0.6361 12,559,134 -0.03(-5.13%)
Dec 11, 2015 0.7006 0.7049 0.6640 0.6705 6,336,470 -0.03(-3.70%)
Dec 10, 2015 0.7263 0.7306 0.6920 0.6963 5,725,004 -0.03(-4.71%)
Dec 09, 2015 0.7092 0.7478 0.7092 0.7306 7,073,528 +0.03(+4.94%)
Dec 08, 2015 0.6963 0.7092 0.6791 0.6963 7,339,401 -0.01(-1.82%)
Dec 07, 2015 0.7306 0.7349 0.7006 0.7092 6,457,503 -0.02(-2.37%)
Dec 04, 2015 0.7221 0.7306 0.7049 0.7263 5,916,848 +0.00(+0.00%)
Dec 03, 2015 0.7521 0.7607 0.7263 0.7263 7,691,513 +0.01(+1.81%)
Dec 02, 2015 0.7178 0.7306 0.7049 0.7135 12,955,393 +0.02(+3.11%)
Dec 01, 2015 0.7349 0.7435 0.6791 0.6920 10,324,277 -0.04(-5.85%)
Nov 30, 2015 0.7736 0.7779 0.7306 0.7349 17,611,466 -0.06(-8.06%)
Nov 27, 2015 0.8381 0.8445 0.7908 0.7994 5,407,339 -0.04(-4.62%)
Nov 25, 2015 0.8424 0.8381 0.8381 0.8381 5,236,950 -0.04(-4.41%)
Nov 24, 2015 0.8510 0.8768 0.8467 0.8768 7,071,225 +0.04(+4.62%)
Nov 23, 2015 0.8725 0.8854 0.8338 0.8381 5,229,947 -0.04(-4.41%)
Nov 20, 2015 0.8424 0.8854 0.8424 0.8768 7,362,566 +0.03(+4.08%)
Nov 19, 2015 0.8424 0.8467 0.8252 0.8424 5,342,036 +0.01(+1.03%)
Nov 18, 2015 0.8166 0.8338 0.8166 0.8338 3,356,615 +0.03(+3.19%)
Nov 17, 2015 0.8252 0.8338 0.7994 0.8080 3,789,371 -0.03(-3.09%)
Nov 16, 2015 0.8252 0.8338 0.8123 0.8338 2,744,626 +0.01(+1.57%)
Nov 13, 2015 0.8424 0.8510 0.8123 0.8209 6,657,758 -0.03(-3.54%)
Nov 12, 2015 0.8854 0.8897 0.8381 0.8510 8,324,784 -0.04(-4.35%)
Nov 11, 2015 0.9112 0.9155 0.8725 0.8897 8,475,225 +0.01(+0.98%)
Nov 10, 2015 0.8596 0.8940 0.8381 0.8811 10,162,582 +0.05(+6.22%)
Nov 09, 2015 0.8510 0.8596 0.8252 0.8295 7,944,684 -0.03(-3.50%)
Nov 06, 2015 0.8940 0.8983 0.8209 0.8596 10,218,868 -0.04(-4.76%)
Nov 05, 2015 0.8768 0.9198 0.8725 0.9026 9,633,473 +0.02(+2.44%)
Nov 04, 2015 0.9026 0.9155 0.8725 0.8811 12,630,408 -0.01(-0.97%)
Nov 03, 2015 0.8424 0.8940 0.8381 0.8897 11,158,885 +0.06(+6.70%)
Nov 02, 2015 0.8381 0.8467 0.8209 0.8338 4,494,086 -0.00(-0.51%)
Oct 30, 2015 0.8037 0.8381 0.7994 0.8381 12,111,878 +0.04(+5.41%)
Oct 29, 2015 0.7994 0.8080 0.7908 0.7951 5,698,876 -0.01(-1.60%)
Oct 28, 2015 0.8123 0.8209 0.7951 0.8080 9,438,076 +0.01(+1.08%)
Oct 27, 2015 0.8080 0.8209 0.7865 0.7994 8,707,963 -0.01(-1.06%)
Oct 26, 2015 0.8639 0.8639 0.7994 0.8080 6,450,402 -0.04(-4.57%)
Oct 23, 2015 0.8768 0.8897 0.8424 0.8467 5,563,080 -0.02(-2.48%)
Oct 22, 2015 0.8768 0.8940 0.8639 0.8682 10,583,121 +0.02(+2.54%)
Oct 21, 2015 0.8639 0.8682 0.8338 0.8467 5,322,496 +0.00(+0.00%)
Oct 20, 2015 0.8123 0.8682 0.8037 0.8467 9,556,327 +0.04(+5.35%)
Oct 19, 2015 0.7951 0.8166 0.7822 0.8037 8,277,873 -0.01(-1.06%)
Oct 16, 2015 0.8295 0.8359 0.8080 0.8123 7,731,909 -0.02(-2.07%)
Oct 15, 2015 0.8252 0.8467 0.8209 0.8295 7,032,816 +0.00(+0.52%)
Oct 14, 2015 0.8209 0.8381 0.8080 0.8252 7,428,037 +0.01(+1.05%)
Oct 13, 2015 0.8209 0.8445 0.8080 0.8166 13,081,410 -0.05(-5.94%)
Oct 12, 2015 0.8424 0.8811 0.8381 0.8682 7,745,237 +0.03(+3.59%)
Oct 09, 2015 0.8295 0.8553 0.8252 0.8381 11,937,964 +0.02(+2.63%)
Oct 08, 2015 0.7994 0.8252 0.7951 0.8166 9,434,074 +0.03(+3.26%)
Oct 07, 2015 0.8037 0.8189 0.7779 0.7908 6,217,163 -0.00(-0.54%)
Oct 06, 2015 0.7994 0.8166 0.7865 0.7951 8,496,621 +0.01(+1.09%)
Oct 05, 2015 0.7908 0.7973 0.7779 0.7865 6,641,399 +0.01(+1.10%)
Oct 02, 2015 0.7392 0.7822 0.7306 0.7779 5,021,881 +0.03(+3.43%)
Oct 01, 2015 0.7736 0.7779 0.7349 0.7521 8,203,382 -0.01(-1.69%)
Sep 30, 2015 0.7435 0.7779 0.7349 0.7650 17,043,642 +0.05(+7.23%)
Sep 29, 2015 0.7092 0.7263 0.6963 0.7135 7,998,001 +0.00(+0.00%)
Sep 28, 2015 0.7349 0.7349 0.6963 0.7135 8,045,936 -0.03(-3.49%)
Sep 25, 2015 0.7521 0.7564 0.7349 0.7392 12,717,271 -0.01(-1.15%)
Sep 24, 2015 0.7092 0.7521 0.6920 0.7478 9,953,381 +0.02(+2.35%)
Sep 23, 2015 0.7564 0.7564 0.7306 0.7306 3,643,854 -0.03(-3.95%)
Sep 22, 2015 0.7564 0.7607 0.7349 0.7607 8,379,167 -0.02(-2.21%)
Sep 21, 2015 0.7779 0.7865 0.7693 0.7779 2,211,199 +0.01(+1.69%)
Sep 18, 2015 0.8123 0.8252 0.7564 0.7650 7,793,693 -0.08(-9.18%)
Sep 17, 2015 0.8252 0.8596 0.8166 0.8424 14,668,198 -0.00(-0.51%)
Sep 16, 2015 0.8338 0.8510 0.8295 0.8467 10,239,226 +0.03(+4.23%)
Sep 15, 2015 0.7951 0.8252 0.7951 0.8123 7,267,255 +0.00(+0.00%)
Sep 14, 2015 0.8123 0.8252 0.7865 0.8123 14,383,842 +0.00(+0.53%)
Sep 11, 2015 0.8338 0.8338 0.8037 0.8080 5,915,678 -0.02(-2.59%)
Sep 10, 2015 0.7822 0.8295 0.7779 0.8295 9,707,781 +0.03(+3.21%)
Sep 09, 2015 0.8166 0.8209 0.8016 0.8037 5,675,613 +0.00(+0.00%)
Sep 08, 2015 0.8424 0.8488 0.7994 0.8037 8,553,833 -0.03(-3.11%)
Sep 04, 2015 0.8811 0.8295 0.8295 0.8295 10,359,659 -0.06(-6.76%)
Sep 03, 2015 0.8510 0.8940 0.8510 0.8897 14,040,492 +0.02(+1.97%)
Sep 02, 2015 0.8682 0.8725 0.8424 0.8725 10,550,377 +0.00(+0.00%)
Sep 01, 2015 0.8682 0.8940 0.8596 0.8725 9,897,617 -0.03(-3.33%)
Aug 31, 2015 0.8940 0.9198 0.8815 0.9026 16,868,740 -0.05(-4.98%)
Aug 28, 2015 0.9627 0.9799 0.9326 0.9498 9,868,945 -0.03(-2.64%)
Aug 27, 2015 0.9498 0.9971 0.9498 0.9756 10,070,270 +0.03(+3.65%)
Aug 26, 2015 0.9541 0.9627 0.9284 0.9412 10,227,926 -0.02(-1.79%)
Aug 25, 2015 1.001 1.001 0.9584 0.9584 4,739,284 +0.00(+0.00%)
Aug 24, 2015 0.9928 1.021 0.9412 0.9584 12,767,923 -0.11(-10.08%)
Aug 21, 2015 1.109 1.113 1.066 1.066 9,972,691 -0.06(-5.34%)
Aug 20, 2015 1.092 1.148 1.083 1.126 7,391,028 +0.03(+2.34%)
Aug 19, 2015 1.160 1.165 1.083 1.100 10,051,880 -0.06(-5.54%)
Aug 18, 2015 1.130 1.178 1.122 1.165 8,999,532 +0.03(+2.26%)
Aug 17, 2015 1.126 1.156 1.122 1.139 7,209,278 +0.02(+1.92%)
Aug 14, 2015 1.126 1.152 1.113 1.117 9,610,560 +0.01(+0.78%)
Aug 13, 2015 1.165 1.173 1.100 1.109 13,000,096 -0.06(-5.15%)
Aug 12, 2015 1.130 1.182 1.100 1.169 11,639,247 +0.06(+5.02%)
Aug 11, 2015 1.087 1.117 1.083 1.113 7,025,589 +0.01(+1.17%)
Aug 10, 2015 1.096 1.117 1.087 1.100 4,450,595 +0.01(+0.79%)
Aug 07, 2015 1.087 1.117 1.087 1.092 7,124,023 +0.00(+0.00%)
Aug 06, 2015 1.122 1.130 1.083 1.092 8,907,585 -0.06(-4.87%)
Aug 05, 2015 1.203 1.203 1.148 1.148 10,115,853 -0.05(-4.30%)
Aug 04, 2015 1.186 1.225 1.182 1.199 13,393,032 +0.00(+0.36%)
Aug 03, 2015 1.216 1.246 1.186 1.195 12,837,320 +0.01(+1.09%)
Jul 31, 2015 1.191 1.208 1.169 1.182 14,716,628 -0.00(-0.36%)
Jul 30, 2015 1.182 1.229 1.178 1.186 10,739,368 +0.00(+0.36%)
Jul 29, 2015 1.182 1.195 1.160 1.182 9,749,641 -0.01(-1.08%)
Jul 28, 2015 1.203 1.212 1.169 1.195 11,325,521 +0.01(+1.09%)
Jul 27, 2015 1.160 1.218 1.160 1.182 13,967,052 +0.01(+1.10%)
Jul 24, 2015 1.234 1.234 1.156 1.169 11,864,021 -0.08(-6.53%)
Jul 23, 2015 1.302 1.332 1.246 1.251 8,368,471 -0.09(-6.43%)
Jul 22, 2015 1.345 1.358 1.328 1.337 9,104,420 -0.02(-1.58%)
Jul 21, 2015 1.397 1.418 1.358 1.358 16,309,675 -0.05(-3.66%)
Jul 20, 2015 1.427 1.431 1.371 1.410 5,604,588 -0.01(-0.91%)
Jul 17, 2015 1.504 1.504 1.418 1.423 4,720,596 -0.09(-5.70%)
Jul 16, 2015 1.530 1.543 1.487 1.509 4,426,644 -0.02(-1.13%)
Jul 15, 2015 1.539 1.552 1.509 1.526 5,465,933 -0.02(-1.39%)
Jul 14, 2015 1.539 1.569 1.530 1.547 4,808,522 +0.01(+0.84%)
Jul 13, 2015 1.539 1.552 1.526 1.534 11,332,204 +0.01(+0.56%)
Jul 10, 2015 1.487 1.534 1.474 1.526 8,188,593 +0.06(+3.80%)
Jul 09, 2015 1.474 1.513 1.448 1.470 10,710,203 +0.01(+0.59%)
Jul 08, 2015 1.504 1.521 1.457 1.461 10,322,646 -0.05(-3.41%)
Jul 07, 2015 1.547 1.560 1.496 1.513 14,519,456 -0.07(-4.35%)
Jul 06, 2015 1.573 1.599 1.547 1.582 7,912,906 -0.07(-4.17%)
Jul 02, 2015 1.595 1.650 1.650 1.650 5,301,400 +0.06(+3.78%)
Jul 01, 2015 1.642 1.659 1.577 1.590 8,766,717 -0.05(-2.89%)
Jun 30, 2015 1.646 1.646 1.607 1.638 7,585,166 +0.00(+0.26%)
Jun 29, 2015 1.599 1.655 1.595 1.633 4,864,570 -0.00(-0.26%)
Jun 26, 2015 1.640 1.676 1.620 1.638 8,417,688 +0.04(+2.42%)
Jun 25, 2015 1.680 1.680 1.595 1.599 9,853,277 -0.07(-4.37%)
Jun 24, 2015 1.835 1.840 1.629 1.672 14,616,147 -0.17(-9.32%)
Jun 23, 2015 1.921 1.925 1.840 1.844 13,266,087 -0.06(-3.38%)
Jun 22, 2015 1.857 1.913 1.837 1.908 6,497,448 +0.08(+4.47%)
Jun 19, 2015 1.874 1.878 1.818 1.827 6,383,004 -0.09(-4.92%)
Jun 18, 2015 1.857 1.934 1.857 1.921 9,500,890 +0.09(+4.68%)
Jun 17, 2015 1.797 1.848 1.771 1.835 13,478,718 +0.03(+1.67%)
Jun 16, 2015 1.831 1.831 1.801 1.805 9,180,989 -0.00(-0.24%)
Jun 15, 2015 1.829 1.835 1.792 1.809 12,990,533 -0.04(-2.32%)
Jun 12, 2015 1.882 1.891 1.840 1.852 8,600,667 -0.04(-2.05%)
Jun 11, 2015 1.925 1.930 1.870 1.891 10,155,940 -0.03(-1.79%)
Jun 10, 2015 1.960 1.960 1.913 1.925 13,805,567 +0.00(+0.00%)
Jun 09, 2015 1.947 1.956 1.921 1.925 5,192,722 -0.01(-0.44%)
Jun 08, 2015 1.964 1.979 1.923 1.934 6,456,453 -0.01(-0.66%)
Jun 05, 2015 1.882 1.956 1.870 1.947 9,817,709 +0.06(+3.19%)
Jun 04, 2015 1.925 1.934 1.882 1.887 7,000,547 -0.04(-2.01%)
Jun 03, 2015 1.999 2.003 1.925 1.925 15,066,460 -0.06(-2.82%)
Jun 02, 2015 1.986 2.016 1.977 1.981 18,550,412 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.